Skip to main content
logo
PTX Metals Inc. (FRA:9PX)
Germany flag Germany · Delayed Price · Currency is EUR
0.0995
-0.0105 (-9.55%)
Last updated: Feb 23, 2026, 9:56 AM CET

PTX Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20260.100.110.090.110.11-83,000
Feb 19, 20260.100.110.100.110.11-2.65%900
Feb 18, 20260.100.110.100.110.1113.57%3,000
Feb 17, 20260.100.100.100.100.10--
Feb 16, 20260.100.100.100.100.10-2.45%48,000
Feb 13, 20260.100.100.100.100.100.99%9,000
Feb 12, 20260.100.100.100.100.10-3.81%1,000
Feb 11, 20260.100.110.100.110.11-11.02%499
Feb 10, 20260.120.120.120.120.12-6.35%5,000
Feb 9, 20260.140.140.130.130.136.78%34,267
Feb 6, 20260.120.130.120.120.121.72%45,000
Feb 5, 20260.120.120.120.120.12-7.94%37,000
Feb 4, 20260.130.150.130.130.1311.50%145,140
Feb 3, 20260.100.110.100.110.1128.41%20,300
Feb 2, 20260.100.120.080.090.095.39%60,404
Jan 30, 20260.100.100.080.080.08-17.33%185,000
Jan 29, 20260.090.110.090.100.10-8.18%110,000
Jan 28, 20260.090.110.090.110.1110.00%40,000
Jan 27, 20260.090.100.090.100.103.09%42,399
Jan 26, 20260.080.100.080.100.1028.48%340,000
Jan 23, 20260.080.080.070.080.08-231,500
Jan 22, 20260.070.080.070.080.08-0.66%17,000
Jan 21, 20260.080.080.070.080.08-12.14%23,100
Jan 20, 20260.070.090.070.090.097.45%4,624
Jan 19, 20260.080.080.080.080.089.52%-
Jan 16, 20260.080.090.070.070.07-15.03%102,714
Jan 15, 20260.070.090.070.090.0916.11%14,000
Jan 14, 20260.080.090.070.070.077.19%82,000
Jan 13, 20260.080.080.070.070.07-4.14%19,000
Jan 12, 20260.070.070.070.070.07-3.97%2,000
Jan 9, 20260.070.080.070.080.085.59%12,000
Jan 8, 20260.070.070.070.070.072.88%13,000
Jan 7, 20260.070.070.070.070.07-17.75%31,000
Jan 6, 20260.080.090.070.080.082.42%63,049
Jan 5, 20260.080.090.080.080.0812.24%90,100
Jan 2, 20260.070.070.070.070.074.26%15,250
Dec 30, 20250.070.070.070.070.070.71%3,000
Dec 29, 20250.060.070.060.070.0722.81%185,000
Dec 23, 20250.060.060.060.060.065.56%41,400
Dec 22, 20250.060.060.050.050.05-19.40%40,000
Dec 19, 20250.060.070.060.070.0710.74%395,900
Dec 18, 20250.060.060.060.060.060.83%30,770
Dec 17, 20250.060.060.060.060.06--
Dec 16, 20250.060.060.060.060.06--
Dec 15, 20250.060.060.060.060.061.69%287,860
Dec 12, 20250.060.060.060.060.06-13.24%-
Dec 11, 20250.060.070.060.070.073.03%14,285
Dec 10, 20250.070.070.070.070.07-25,000
Dec 9, 20250.070.070.070.070.072.33%-
Dec 8, 20250.060.060.060.060.061.57%4,500